東海ソフト(4430)の株価時系列情報
東海ソフト(4430)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,419 | 1,463 | 1,385 | 1,438 | 79,700 |
| 2024/04/25 | 1,444 | 1,480 | 1,406 | 1,412 | 113,600 |
| 2024/04/24 | 1,419 | 1,429 | 1,392 | 1,414 | 59,100 |
| 2024/04/23 | 1,380 | 1,407 | 1,377 | 1,407 | 43,700 |
| 2024/04/22 | 1,371 | 1,386 | 1,365 | 1,377 | 14,500 |
| 2024/04/19 | 1,380 | 1,380 | 1,342 | 1,371 | 30,100 |
| 2024/04/18 | 1,353 | 1,385 | 1,353 | 1,377 | 42,100 |
| 2024/04/17 | 1,350 | 1,353 | 1,324 | 1,333 | 18,000 |
| 2024/04/16 | 1,374 | 1,376 | 1,345 | 1,346 | 22,600 |
| 2024/04/15 | 1,370 | 1,381 | 1,362 | 1,375 | 15,800 |
| 2024/04/12 | 1,381 | 1,383 | 1,362 | 1,368 | 17,000 |
| 2024/04/11 | 1,360 | 1,383 | 1,353 | 1,382 | 24,700 |
| 2024/04/10 | 1,367 | 1,368 | 1,360 | 1,361 | 21,000 |
| 2024/04/09 | 1,370 | 1,370 | 1,342 | 1,363 | 39,100 |
| 2024/04/08 | 1,409 | 1,409 | 1,335 | 1,355 | 195,400 |
| 2024/04/05 | 1,285 | 1,317 | 1,284 | 1,312 | 44,900 |
| 2024/04/04 | 1,310 | 1,311 | 1,292 | 1,298 | 25,000 |
| 2024/04/03 | 1,282 | 1,296 | 1,272 | 1,293 | 17,800 |
| 2024/04/02 | 1,276 | 1,297 | 1,273 | 1,296 | 19,400 |
| 2024/04/01 | 1,328 | 1,328 | 1,270 | 1,275 | 44,200 |
| 2024/03/29 | 1,299 | 1,318 | 1,297 | 1,313 | 31,200 |
| 2024/03/28 | 1,275 | 1,296 | 1,274 | 1,290 | 10,300 |
| 2024/03/27 | 1,265 | 1,295 | 1,264 | 1,276 | 25,200 |
| 2024/03/26 | 1,261 | 1,268 | 1,255 | 1,256 | 11,600 |
| 2024/03/25 | 1,239 | 1,265 | 1,238 | 1,255 | 38,400 |
| 2024/03/22 | 1,240 | 1,240 | 1,220 | 1,235 | 12,900 |
| 2024/03/21 | 1,235 | 1,245 | 1,225 | 1,235 | 10,200 |
| 2024/03/19 | 1,229 | 1,235 | 1,228 | 1,235 | 6,000 |
| 2024/03/18 | 1,214 | 1,240 | 1,213 | 1,233 | 22,100 |
| 2024/03/15 | 1,213 | 1,213 | 1,205 | 1,211 | 4,600 |
| 2024/03/14 | 1,211 | 1,216 | 1,202 | 1,213 | 4,200 |
| 2024/03/13 | 1,218 | 1,222 | 1,198 | 1,205 | 7,900 |
| 2024/03/12 | 1,185 | 1,201 | 1,185 | 1,201 | 20,100 |
| 2024/03/11 | 1,209 | 1,209 | 1,180 | 1,187 | 16,300 |
| 2024/03/08 | 1,196 | 1,220 | 1,196 | 1,214 | 17,000 |
| 2024/03/07 | 1,200 | 1,215 | 1,196 | 1,196 | 20,700 |
| 2024/03/06 | 1,174 | 1,195 | 1,168 | 1,195 | 15,600 |
| 2024/03/05 | 1,172 | 1,175 | 1,153 | 1,175 | 7,700 |
| 2024/03/04 | 1,166 | 1,166 | 1,159 | 1,165 | 9,300 |
| 2024/03/01 | 1,171 | 1,172 | 1,168 | 1,168 | 5,600 |
| 2024/02/29 | 1,178 | 1,178 | 1,168 | 1,169 | 8,200 |
| 2024/02/28 | 1,170 | 1,178 | 1,165 | 1,178 | 10,100 |
| 2024/02/27 | 1,165 | 1,171 | 1,165 | 1,170 | 7,300 |
| 2024/02/26 | 1,161 | 1,173 | 1,161 | 1,165 | 17,000 |
| 2024/02/22 | 1,167 | 1,168 | 1,150 | 1,165 | 19,500 |
| 2024/02/21 | 1,157 | 1,164 | 1,152 | 1,157 | 5,000 |
| 2024/02/20 | 1,166 | 1,167 | 1,156 | 1,160 | 4,900 |
| 2024/02/19 | 1,152 | 1,169 | 1,151 | 1,161 | 7,300 |
| 2024/02/16 | 1,130 | 1,158 | 1,130 | 1,150 | 11,800 |
| 2024/02/15 | 1,159 | 1,166 | 1,122 | 1,136 | 31,600 |
| 2024/02/14 | 1,154 | 1,164 | 1,154 | 1,155 | 6,900 |
| 2024/02/13 | 1,167 | 1,167 | 1,154 | 1,160 | 6,600 |
| 2024/02/09 | 1,153 | 1,161 | 1,153 | 1,155 | 5,600 |
| 2024/02/08 | 1,162 | 1,163 | 1,149 | 1,153 | 32,100 |
| 2024/02/07 | 1,170 | 1,178 | 1,161 | 1,167 | 17,500 |
| 2024/02/06 | 1,179 | 1,179 | 1,170 | 1,172 | 8,800 |
| 2024/02/05 | 1,170 | 1,181 | 1,170 | 1,178 | 12,400 |
| 2024/02/02 | 1,175 | 1,175 | 1,162 | 1,168 | 11,800 |
| 2024/02/01 | 1,167 | 1,173 | 1,161 | 1,171 | 6,500 |
| 2024/01/31 | 1,167 | 1,182 | 1,166 | 1,168 | 12,700 |
| 2024/01/30 | 1,179 | 1,184 | 1,166 | 1,166 | 25,900 |
| 2024/01/29 | 1,168 | 1,183 | 1,168 | 1,178 | 7,900 |
| 2024/01/26 | 1,168 | 1,180 | 1,162 | 1,162 | 6,100 |
| 2024/01/25 | 1,178 | 1,189 | 1,165 | 1,167 | 14,800 |
| 2024/01/24 | 1,173 | 1,191 | 1,172 | 1,177 | 19,700 |
| 2024/01/23 | 1,162 | 1,177 | 1,162 | 1,172 | 16,200 |
| 2024/01/22 | 1,146 | 1,173 | 1,146 | 1,163 | 15,400 |
| 2024/01/19 | 1,149 | 1,150 | 1,143 | 1,144 | 7,400 |
| 2024/01/18 | 1,154 | 1,157 | 1,145 | 1,145 | 8,300 |
| 2024/01/17 | 1,166 | 1,173 | 1,153 | 1,154 | 12,400 |
| 2024/01/16 | 1,174 | 1,175 | 1,158 | 1,166 | 17,500 |
| 2024/01/15 | 1,171 | 1,190 | 1,167 | 1,174 | 41,700 |
| 2024/01/12 | 1,180 | 1,191 | 1,167 | 1,174 | 31,100 |
| 2024/01/11 | 1,165 | 1,185 | 1,164 | 1,177 | 18,200 |
| 2024/01/10 | 1,171 | 1,174 | 1,163 | 1,165 | 11,100 |
| 2024/01/09 | 1,188 | 1,191 | 1,166 | 1,169 | 16,500 |
| 2024/01/05 | 1,170 | 1,187 | 1,156 | 1,183 | 19,500 |
| 2024/01/04 | 1,148 | 1,166 | 1,135 | 1,166 | 21,000 |
| 2023/12/29 | 1,137 | 1,145 | 1,129 | 1,130 | 12,600 |
| 2023/12/28 | 1,128 | 1,142 | 1,121 | 1,140 | 13,700 |
| 2023/12/27 | 1,113 | 1,127 | 1,111 | 1,121 | 12,600 |
| 2023/12/26 | 1,104 | 1,113 | 1,104 | 1,112 | 12,200 |
| 2023/12/25 | 1,110 | 1,111 | 1,105 | 1,105 | 13,700 |
| 2023/12/22 | 1,106 | 1,118 | 1,103 | 1,110 | 11,000 |
| 2023/12/21 | 1,108 | 1,115 | 1,105 | 1,105 | 7,700 |
| 2023/12/20 | 1,132 | 1,139 | 1,121 | 1,122 | 15,600 |
| 2023/12/19 | 1,115 | 1,130 | 1,109 | 1,130 | 5,900 |
| 2023/12/18 | 1,110 | 1,118 | 1,108 | 1,115 | 6,800 |
| 2023/12/15 | 1,103 | 1,116 | 1,103 | 1,112 | 13,900 |
| 2023/12/14 | 1,142 | 1,142 | 1,099 | 1,107 | 27,200 |
| 2023/12/13 | 1,124 | 1,127 | 1,122 | 1,125 | 5,100 |
| 2023/12/12 | 1,128 | 1,132 | 1,121 | 1,121 | 6,600 |
| 2023/12/11 | 1,138 | 1,138 | 1,122 | 1,128 | 6,200 |
| 2023/12/08 | 1,125 | 1,130 | 1,113 | 1,114 | 12,000 |
| 2023/12/07 | 1,128 | 1,138 | 1,127 | 1,132 | 10,000 |
| 2023/12/06 | 1,127 | 1,146 | 1,127 | 1,146 | 8,500 |
| 2023/12/05 | 1,158 | 1,158 | 1,125 | 1,127 | 13,900 |
| 2023/12/04 | 1,163 | 1,163 | 1,140 | 1,158 | 9,400 |
| 2023/12/01 | 1,153 | 1,159 | 1,148 | 1,152 | 8,700 |
| 2023/11/30 | 1,158 | 1,163 | 1,152 | 1,153 | 15,200 |
| 2023/11/29 | 1,149 | 1,183 | 1,148 | 1,148 | 41,300 |
| 2023/11/28 | 1,150 | 1,150 | 1,130 | 1,141 | 17,800 |
| 2023/11/27 | 1,191 | 1,191 | 1,116 | 1,141 | 111,900 |
| 2023/11/24 | 1,102 | 1,105 | 1,097 | 1,099 | 4,800 |
| 2023/11/22 | 1,097 | 1,108 | 1,094 | 1,098 | 8,500 |
| 2023/11/21 | 1,109 | 1,110 | 1,100 | 1,101 | 11,700 |
| 2023/11/20 | 1,107 | 1,122 | 1,107 | 1,110 | 11,200 |
| 2023/11/17 | 1,096 | 1,111 | 1,096 | 1,111 | 11,400 |
| 2023/11/16 | 1,107 | 1,107 | 1,091 | 1,095 | 7,400 |
| 2023/11/15 | 1,095 | 1,107 | 1,093 | 1,107 | 11,000 |
| 2023/11/14 | 1,095 | 1,110 | 1,093 | 1,093 | 5,700 |
| 2023/11/13 | 1,110 | 1,110 | 1,091 | 1,095 | 18,500 |
| 2023/11/10 | 1,125 | 1,125 | 1,102 | 1,108 | 18,400 |
| 2023/11/09 | 1,109 | 1,132 | 1,109 | 1,125 | 13,300 |
| 2023/11/08 | 1,140 | 1,150 | 1,115 | 1,116 | 19,300 |
| 2023/11/07 | 1,135 | 1,139 | 1,120 | 1,139 | 15,200 |
| 2023/11/06 | 1,110 | 1,140 | 1,096 | 1,130 | 45,000 |
| 2023/11/02 | 1,111 | 1,111 | 1,100 | 1,109 | 9,700 |
| 2023/11/01 | 1,091 | 1,106 | 1,080 | 1,102 | 13,800 |
| 2023/10/31 | 1,081 | 1,095 | 1,068 | 1,091 | 15,400 |
| 2023/10/30 | 1,090 | 1,108 | 1,079 | 1,079 | 39,700 |
| 2023/10/27 | 1,088 | 1,111 | 1,085 | 1,111 | 8,600 |
| 2023/10/26 | 1,102 | 1,102 | 1,082 | 1,088 | 13,400 |
| 2023/10/25 | 1,120 | 1,120 | 1,094 | 1,107 | 13,200 |
| 2023/10/24 | 1,087 | 1,101 | 1,053 | 1,101 | 35,600 |
| 2023/10/23 | 1,105 | 1,113 | 1,086 | 1,095 | 31,500 |
| 2023/10/20 | 1,113 | 1,126 | 1,103 | 1,113 | 20,600 |
| 2023/10/19 | 1,127 | 1,139 | 1,120 | 1,120 | 14,100 |
| 2023/10/18 | 1,135 | 1,141 | 1,103 | 1,134 | 17,000 |
| 2023/10/17 | 1,140 | 1,148 | 1,123 | 1,130 | 13,700 |
| 2023/10/16 | 1,132 | 1,142 | 1,121 | 1,122 | 10,000 |
| 2023/10/13 | 1,182 | 1,193 | 1,149 | 1,153 | 21,900 |
| 2023/10/12 | 1,205 | 1,223 | 1,186 | 1,199 | 25,300 |
| 2023/10/11 | 1,202 | 1,236 | 1,176 | 1,202 | 82,600 |
| 2023/10/10 | 1,103 | 1,201 | 1,103 | 1,198 | 107,900 |
| 2023/10/06 | 1,128 | 1,131 | 1,091 | 1,103 | 105,700 |
| 2023/10/05 | 1,111 | 1,128 | 1,090 | 1,128 | 96,400 |
| 2023/10/04 | 1,109 | 1,116 | 1,093 | 1,103 | 40,600 |
| 2023/10/03 | 1,146 | 1,146 | 1,111 | 1,131 | 30,900 |
| 2023/10/02 | 1,139 | 1,149 | 1,130 | 1,143 | 25,200 |
| 2023/09/29 | 1,135 | 1,135 | 1,118 | 1,122 | 36,500 |
| 2023/09/28 | 1,116 | 1,144 | 1,112 | 1,133 | 38,100 |
| 2023/09/27 | 1,101 | 1,114 | 1,101 | 1,112 | 10,600 |
| 2023/09/26 | 1,098 | 1,105 | 1,093 | 1,103 | 7,900 |
| 2023/09/25 | 1,082 | 1,098 | 1,082 | 1,098 | 6,500 |
| 2023/09/22 | 1,081 | 1,093 | 1,078 | 1,082 | 11,000 |
| 2023/09/21 | 1,091 | 1,091 | 1,081 | 1,083 | 7,600 |
| 2023/09/20 | 1,094 | 1,094 | 1,083 | 1,083 | 13,400 |
| 2023/09/19 | 1,095 | 1,095 | 1,080 | 1,093 | 21,600 |
| 2023/09/15 | 1,095 | 1,097 | 1,089 | 1,095 | 12,100 |
| 2023/09/14 | 1,094 | 1,095 | 1,085 | 1,095 | 9,300 |
| 2023/09/13 | 1,099 | 1,104 | 1,093 | 1,093 | 8,000 |
| 2023/09/12 | 1,108 | 1,110 | 1,101 | 1,103 | 9,800 |
| 2023/09/11 | 1,105 | 1,107 | 1,090 | 1,099 | 23,900 |
| 2023/09/08 | 1,099 | 1,108 | 1,091 | 1,098 | 15,500 |
| 2023/09/07 | 1,095 | 1,103 | 1,095 | 1,099 | 15,900 |
| 2023/09/06 | 1,101 | 1,102 | 1,095 | 1,095 | 9,300 |
| 2023/09/05 | 1,098 | 1,112 | 1,098 | 1,104 | 10,400 |
| 2023/09/04 | 1,111 | 1,118 | 1,097 | 1,098 | 34,700 |
| 2023/09/01 | 1,076 | 1,112 | 1,076 | 1,094 | 36,800 |
| 2023/08/31 | 1,069 | 1,074 | 1,062 | 1,070 | 9,500 |
| 2023/08/30 | 1,071 | 1,071 | 1,058 | 1,061 | 7,900 |
| 2023/08/29 | 1,061 | 1,068 | 1,059 | 1,066 | 24,100 |
| 2023/08/28 | 1,065 | 1,065 | 1,054 | 1,058 | 11,100 |
| 2023/08/25 | 1,062 | 1,062 | 1,047 | 1,051 | 11,600 |
| 2023/08/24 | 1,056 | 1,063 | 1,056 | 1,057 | 1,200 |
| 2023/08/23 | 1,052 | 1,070 | 1,052 | 1,056 | 13,800 |
| 2023/08/22 | 1,035 | 1,068 | 1,035 | 1,062 | 21,300 |
| 2023/08/21 | 1,031 | 1,043 | 1,031 | 1,038 | 10,600 |
| 2023/08/18 | 1,040 | 1,048 | 1,034 | 1,043 | 8,700 |
| 2023/08/17 | 1,049 | 1,050 | 1,029 | 1,037 | 22,300 |
| 2023/08/16 | 1,045 | 1,054 | 1,043 | 1,047 | 9,600 |
| 2023/08/15 | 1,060 | 1,067 | 1,047 | 1,055 | 10,300 |
| 2023/08/14 | 1,063 | 1,073 | 1,056 | 1,060 | 12,700 |
| 2023/08/10 | 1,080 | 1,080 | 1,064 | 1,071 | 11,900 |
| 2023/08/09 | 1,082 | 1,084 | 1,070 | 1,073 | 22,200 |
| 2023/08/08 | 1,081 | 1,091 | 1,075 | 1,081 | 15,900 |
| 2023/08/07 | 1,061 | 1,094 | 1,055 | 1,091 | 26,100 |
| 2023/08/04 | 1,053 | 1,058 | 1,040 | 1,058 | 16,200 |
| 2023/08/03 | 1,067 | 1,074 | 1,053 | 1,053 | 19,600 |
| 2023/08/02 | 1,071 | 1,076 | 1,063 | 1,068 | 10,900 |
| 2023/08/01 | 1,068 | 1,076 | 1,068 | 1,073 | 8,900 |
| 2023/07/31 | 1,075 | 1,075 | 1,066 | 1,074 | 8,200 |
| 2023/07/28 | 1,068 | 1,071 | 1,049 | 1,061 | 59,300 |
| 2023/07/27 | 1,083 | 1,087 | 1,072 | 1,077 | 13,500 |
| 2023/07/26 | 1,098 | 1,098 | 1,082 | 1,087 | 9,800 |
| 2023/07/25 | 1,099 | 1,101 | 1,091 | 1,093 | 11,100 |
| 2023/07/24 | 1,105 | 1,110 | 1,087 | 1,091 | 16,400 |
| 2023/07/21 | 1,109 | 1,115 | 1,087 | 1,091 | 20,200 |
| 2023/07/20 | 1,120 | 1,128 | 1,105 | 1,105 | 28,600 |
| 2023/07/19 | 1,088 | 1,128 | 1,074 | 1,122 | 70,200 |
| 2023/07/18 | 1,103 | 1,103 | 1,042 | 1,071 | 131,100 |
| 2023/07/14 | 1,138 | 1,138 | 1,105 | 1,112 | 100,900 |
| 2023/07/13 | 1,106 | 1,126 | 1,090 | 1,119 | 53,000 |
| 2023/07/12 | 1,110 | 1,110 | 1,088 | 1,090 | 22,200 |
| 2023/07/11 | 1,112 | 1,116 | 1,092 | 1,097 | 25,300 |
| 2023/07/10 | 1,130 | 1,139 | 1,097 | 1,112 | 42,300 |
| 2023/07/07 | 1,113 | 1,132 | 1,103 | 1,125 | 22,000 |
| 2023/07/06 | 1,134 | 1,136 | 1,100 | 1,115 | 47,200 |
| 2023/07/05 | 1,149 | 1,154 | 1,136 | 1,144 | 19,800 |